Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.763,92 +28,81 (+0,08%) Gold
2.407,50 +24,50 (+1,03%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
58.943,68 -828,56 (-1,39%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:24PM EDT. Markt geöffnet.
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.55 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 90.00 | 0.39 | 0.00 | - | 10 | 145 |
| 69.90 | 0.00 | - | - | 1 | 95.00 | 0.40 | 0.00 | - | 1 | 14 |
| 90.32 | 0.00 | - | - | 2 | 100.00 | 0.66 | 0.00 | - | 10 | 127 |
| - | - | - | - | - | 105.00 | 0.21 | 0.00 | - | 2 | 20 |
| 56.40 | 0.00 | - | - | 4 | 110.00 | 0.10 | 0.00 | - | 1 | 18 |
| 55.60 | 0.00 | - | 1 | 11 | 115.00 | 0.24 | 0.00 | - | 2 | 63 |
| 51.40 | 0.00 | - | 5 | 13 | 120.00 | 0.20 | 0.00 | - | 1 | 35 |
| 46.80 | 0.00 | - | 3 | 4 | 125.00 | 0.08 | 0.00 | - | 6 | 181 |
| 69.81 | 0.00 | - | 50 | 61 | 130.00 | 0.50 | 0.00 | - | 2 | 109 |
| 35.60 | 0.00 | - | 1 | 14 | 135.00 | 0.15 | 0.00 | - | 1 | 473 |
| 52.37 | 0.00 | - | 20 | 40 | 140.00 | 0.92 | 0.00 | - | 2 | 49 |
| 42.10 | 0.00 | - | 1 | 109 | 145.00 | 0.40 | 0.00 | - | 2 | 657 |
| 46.00 | 0.00 | - | 3 | 46 | 150.00 | 0.47 | 0.00 | - | 1 | 711 |
| 37.60 | 0.00 | - | 12 | 96 | 155.00 | 0.89 | 0.00 | - | 1 | 1,015 |
| 32.17 | 0.00 | - | 1 | 168 | 160.00 | 1.05 | 0.00 | - | 6 | 704 |
| 27.88 | 0.00 | - | 1 | 202 | 165.00 | 1.57 | -0.26 | -14.21% | 1 | 1,012 |
| 29.90 | 0.00 | - | 7 | 351 | 170.00 | 2.15 | -0.58 | -21.25% | 12 | 10,389 |
| 23.40 | 0.00 | - | 8 | 185 | 175.00 | 2.98 | +0.03 | +1.02% | 54 | 844 |
| 18.20 | -2.03 | -10.03% | 12 | 430 | 180.00 | 4.95 | +0.05 | +1.02% | 2 | 483 |
| 13.10 | 0.00 | - | 2 | 179 | 185.00 | 6.75 | -0.35 | -4.93% | 2 | 866 |
| 10.20 | 0.00 | - | 6 | 559 | 190.00 | 9.00 | -0.49 | -5.16% | 5 | 1,908 |
| 9.40 | +1.90 | +25.33% | 1 | 1,533 | 195.00 | 10.10 | -1.90 | -15.83% | 4 | 1,348 |
| 7.36 | +1.36 | +22.67% | 1 | 3,643 | 200.00 | 14.90 | 0.00 | - | 6 | 328 |
| 3.75 | +0.75 | +25.00% | 11 | 4,072 | 210.00 | 17.42 | 0.00 | - | 26 | 1,682 |
| 1.95 | +0.58 | +42.34% | 1 | 5,740 | 220.00 | 22.81 | 0.00 | - | 1 | 243 |
| 0.78 | 0.00 | - | 10 | 1,791 | 230.00 | 42.07 | 0.00 | - | - | 1 |
| 0.65 | 0.00 | - | 36 | 1,226 | 240.00 | 42.48 | 0.00 | - | 2 | 0 |
| 0.52 | 0.00 | - | 15 | 178 | 250.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 131 | 260.00 | 76.50 | 0.00 | - | 1 | 0 |
| 2.14 | 0.00 | - | 1 | 13 | 270.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 9 | 68 | 280.00 | 100.50 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 3 | 40 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 300.00 | 103.75 | 0.00 | - | - | 0 |
